Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: RADICO, Radico Khaitan Limited, INE944F01028, Listing: 18-Jun-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 2,637.7 Mkt_Cap Category: Small-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 01-Jan-2025 Bumper: -; Drift%: -
Industry: Beverages Face Value: 2 Low52 Price: 1,429.85 Barrier: -; Drift%: -
Basic Industry: Breweries & Distilleries Total Equity: 133,802,840 Low52 Date: 04-Jun-2024 SHP: 40.24 / 17.71 / 25.56 / 16.48
Q M W D
Trend Indicator
Float14: 0.51
High/Low Price Quarter: 2,637.7 / 1,845.5 Month: 2,450.0 / 1,987.4 Week: 2,450.0 / 2,285.15 Day: 2,389.65 / 2,321.0 Float67: 0.53
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 2,340.00 2,389.65 2,321.00 2,366.80 2,360.20 -0.16 31,668.46 86,320 1.02 36,367 1.21 8.58 0.16
2 02-Apr 2,330.00 2,401.00 2,311.35 2,370.60 2,367.03 1.86 31,719.30 125,992 1.49 48,450 1.61 11.47 0.22
3 01-Apr 2,429.05 2,461.10 2,305.05 2,327.25 2,366.70 -4.19 31,139.27 654,911 7.74 486,694 16.22 115.19 2.21
4 28-Mar 2,375.35 2,450.00 2,331.15 2,428.95 2,385.35 2.26 32,500.04 207,212 2.45 82,150 2.74 19.60 0.37
5 27-Mar 2,334.00 2,395.00 2,322.00 2,375.30 2,366.51 1.04 31,782.19 132,532 1.57 53,408 1.78 12.64 0.24
6 26-Mar 2,332.00 2,369.00 2,295.15 2,350.95 2,332.08 0.80 31,456.38 185,936 2.20 106,061 3.54 24.73 0.48
7 25-Mar 2,290.00 2,370.60 2,290.00 2,332.30 2,335.13 1.33 31,206.84 307,193 3.63 157,024 5.23 36.67 0.71
8 24-Mar 2,307.70 2,342.00 2,285.15 2,301.60 2,313.68 -0.26 30,796.06 261,482 3.09 185,630 6.19 42.95 0.84
9 21-Mar 2,285.00 2,331.00 2,251.65 2,307.70 2,285.49 0.93 30,877.68 139,318 1.65 65,596 2.19 14.99 0.30
10 20-Mar 2,285.00 2,305.85 2,238.00 2,286.45 2,282.75 0.62 30,593.35 94,542 1.12 45,692 1.52 10.43 0.21
11 19-Mar 2,260.00 2,285.00 2,232.20 2,272.30 2,260.48 1.09 30,404.02 162,765 1.92 78,256 2.61 17.69 0.35
12 18-Mar 2,214.35 2,255.00 2,207.30 2,247.80 2,236.25 1.51 30,076.20 122,084 1.44 63,168 2.11 14.13 0.29
13 17-Mar 2,190.00 2,251.45 2,182.00 2,214.35 2,224.20 1.06 29,628.63 125,997 1.49 58,082 1.94 12.92 0.26
14 13-Mar 2,163.05 2,226.95 2,151.60 2,191.05 2,190.47 0.80 29,316.87 164,602 1.95 93,843 3.13 20.56 0.43
15 12-Mar 2,194.15 2,200.00 2,147.60 2,173.70 2,172.21 -0.36 29,084.72 84,588 1.00 33,798 1.13 7.34 0.15
16 11-Mar 2,150.00 2,194.00 2,144.90 2,181.55 2,177.88 -0.49 29,189.76 95,291 1.13 45,286 1.51 9.86 0.21
17 10-Mar 2,194.80 2,215.00 2,175.85 2,192.25 2,193.45 -0.12 29,332.93 86,049 1.02 30,001 1.00 6.58 0.14
18 07-Mar 2,209.25 2,260.00 2,180.00 2,194.90 2,219.98 -0.65 29,368.39 267,114 3.16 77,350 2.58 17.17 0.35
19 06-Mar 2,121.85 2,240.45 2,105.00 2,209.25 2,189.17 4.95 29,560.39 315,827 3.73 125,632 4.19 27.50 0.57
20 05-Mar 2,035.00 2,112.00 2,030.25 2,105.15 2,079.84 2.63 28,167.50 155,405 1.84 79,916 2.66 16.62 0.36
21 04-Mar 2,044.70 2,081.15 2,003.05 2,051.20 2,051.83 -0.69 27,445.64 172,994 2.05 95,705 3.19 19.64 0.43
22 03-Mar 2,073.05 2,081.50 1,987.40 2,065.35 2,031.57 -0.37 27,634.97 138,721 1.64 53,750 1.79 10.92 0.24
23 28-Feb 2,054.05 2,110.00 1,996.00 2,073.05 2,042.78 -0.58 27,738.00 215,011 2.54 99,564 3.32 20.34 0.45
24 27-Feb 2,055.85 2,110.00 2,032.60 2,085.10 2,066.44 1.81 27,899.23 177,343 2.10 86,201 2.87 17.81 0.39
25 25-Feb 2,022.00 2,075.00 2,022.00 2,048.05 2,052.63 0.62 27,403.49 126,427 1.49 44,463 1.48 9.13 0.20
26 24-Feb 2,097.00 2,097.00 2,020.25 2,035.35 2,043.59 -3.03 27,233.56 173,163 2.05 72,773 2.43 14.87 0.33
27 21-Feb 2,151.80 2,159.40 2,076.40 2,098.95 2,111.05 -4.41 28,084.55 441,330 5.22 169,955 5.66 35.88 0.77
28 20-Feb 2,013.00 2,219.40 1,991.20 2,195.70 2,147.22 8.87 29,379.09 1,202,774 14.22 353,048 11.77 75.81 1.60
29 19-Feb 1,869.70 2,026.60 1,845.50 2,016.75 1,974.76 6.66 26,984.69 599,779 7.09 302,444 10.08 59.73 1.37
30 18-Feb 1,925.00 1,950.40 1,865.10 1,890.75 1,907.38 -3.06 25,298.77 540,664 6.39 334,071 11.13 63.72 1.52
31 17-Feb 2,005.50 2,040.95 1,902.20 1,950.45 1,934.92 -4.53 26,097.57 706,694 8.35 443,589 14.79 85.83 2.01
32 14-Feb 2,124.05 2,139.85 2,030.00 2,042.90 2,076.25 -3.87 27,334.58 143,612 1.70 49,165 1.64 10.21 0.22
33 13-Feb 2,188.00 2,194.70 2,115.00 2,125.20 2,153.03 -5.00 28,435.78 230,415 2.72 90,684 3.02 19.52 0.41
34 12-Feb 2,219.90 2,264.45 2,125.00 2,237.15 2,195.29 1.31 29,933.70 247,347 2.92 95,404 3.18 20.94 0.43
35 11-Feb 2,209.05 2,228.75 2,093.90 2,208.25 2,153.42 -0.12 29,547.01 198,496 2.35 74,910 2.50 16.13 0.34
36 10-Feb 2,240.10 2,257.40 2,165.55 2,210.90 2,203.56 -1.61 29,582.47 83,582 0.99 38,461 1.28 8.48 0.17
37 07-Feb 2,260.00 2,265.60 2,220.00 2,247.00 2,246.30 -0.58 30,065.00 77,864 0.92 42,681 1.42 9.59 0.19
38 06-Feb 2,304.35 2,332.30 2,240.00 2,260.00 2,269.05 -1.92 30,239.00 140,467 1.66 75,824 2.53 17.20 0.34
39 05-Feb 2,300.00 2,323.25 2,273.30 2,304.35 2,299.76 -0.02 30,832.86 128,647 1.52 68,418 2.28 15.73 0.31
40 04-Feb 2,353.25 2,407.90 2,291.00 2,304.90 2,348.85 -1.56 30,840.22 179,946 2.13 87,332 2.91 20.51 0.40
41 03-Feb 2,370.00 2,370.00 2,271.60 2,341.45 2,332.69 -1.63 31,329.27 260,942 3.08 115,917 3.86 27.04 0.53
42 01-Feb 2,178.10 2,402.40 2,130.60 2,380.20 2,344.91 9.26 31,847.75 559,663 6.62 207,511 6.92 48.66 0.94
43 31-Jan 2,203.35 2,222.00 2,167.25 2,178.40 2,182.76 -0.93 29,147.61 102,629 1.21 48,960 1.63 10.69 0.22
44 30-Jan 2,154.35 2,243.25 2,154.35 2,198.80 2,201.67 2.07 29,420.57 242,621 2.87 124,216 4.14 27.35 0.56
45 29-Jan 2,115.10 2,212.35 2,107.45 2,154.30 2,173.43 2.04 28,825.15 398,774 4.71 99,321 3.31 21.59 0.45
46 28-Jan 2,138.35 2,152.40 2,065.65 2,111.20 2,101.41 -1.54 28,248.46 210,103 2.48 107,534 3.58 22.60 0.49
47 27-Jan 2,167.30 2,187.40 2,090.00 2,144.30 2,116.30 -3.04 28,691.34 288,714 3.41 179,090 5.97 37.90 0.81
48 24-Jan 2,250.40 2,257.00 2,195.00 2,211.55 2,210.91 -0.89 29,591.17 126,730 1.50 68,439 2.28 15.13 0.31
49 23-Jan 2,197.00 2,249.45 2,176.55 2,231.35 2,230.58 0.91 29,856.10 98,583 1.17 46,885 1.56 10.46 0.21
50 22-Jan 2,284.75 2,289.35 2,162.25 2,211.15 2,209.21 -3.31 29,585.81 233,782 2.76 131,580 4.39 29.07 0.60
51 21-Jan 2,354.60 2,358.10 2,275.65 2,284.30 2,298.46 -2.85 30,564.58 155,354 1.84 97,224 3.24 22.35 0.44
52 20-Jan 2,283.50 2,365.00 2,265.15 2,349.35 2,328.20 2.83 31,434.97 182,943 2.16 92,309 3.08 21.49 0.42
53 17-Jan 2,213.40 2,309.00 2,187.05 2,282.75 2,250.21 3.68 30,543.84 193,945 2.29 88,134 2.94 19.83 0.40
54 16-Jan 2,250.00 2,256.00 2,192.20 2,198.70 2,208.10 -0.33 29,419.23 197,605 2.34 132,498 4.42 29.26 0.60
55 15-Jan 2,166.80 2,230.00 2,152.10 2,205.85 2,195.36 2.45 29,514.90 246,212 2.91 125,705 4.19 27.60 0.57
56 14-Jan 2,160.00 2,208.55 2,113.65 2,151.80 2,159.53 -0.42 28,791.70 413,212 4.88 235,807 7.86 50.92 1.07
57 13-Jan 2,235.30 2,253.55 2,147.85 2,160.90 2,187.81 -5.55 28,913.46 262,724 3.11 147,134 4.90 32.19 0.67
58 10-Jan 2,380.00 2,389.70 2,269.95 2,280.90 2,309.03 -4.71 30,519.09 157,884 1.87 79,839 2.66 18.44 0.36
59 09-Jan 2,425.15 2,429.95 2,371.30 2,388.30 2,391.98 -0.95 31,956.13 296,578 3.51 219,197 7.31 52.43 0.99
60 08-Jan 2,496.20 2,520.00 2,392.20 2,411.10 2,423.53 -3.53 32,261.20 184,040 2.18 95,472 3.18 23.14 0.43
61 07-Jan 2,514.85 2,566.15 2,491.00 2,496.10 2,523.45 -0.76 33,398.53 100,180 1.18 48,455 1.62 12.23 0.22
62 06-Jan 2,586.05 2,597.95 2,475.05 2,514.95 2,521.26 -3.01 33,650.75 166,885 1.97 75,576 2.52 19.05 0.34
63 03-Jan 2,595.00 2,637.00 2,579.00 2,590.55 2,605.40 0.14 34,662.29 216,863 2.56 144,670 4.82 37.69 0.66
64 02-Jan 2,599.95 2,617.00 2,577.00 2,587.00 2,590.71 0.19 34,614.00 119,622 1.41 57,636 1.92 14.93 0.26
65 01-Jan 2,605.90 2,637.70 2,564.50 2,582.10 2,587.70 -0.92 34,549.23 152,523 1.80 49,073 1.64 12.70 0.22
66 31-Dec 2,580.05 2,629.80 2,506.60 2,605.90 2,576.17 0.99 34,867.68 263,835 3.12 103,236 3.44 26.60 0.47
67 30-Dec 2,570.00 2,604.00 2,535.00 2,580.10 2,568.17 1.11 34,522.47 454,946 5.38 298,514 9.95 76.66 1.35

Similar Stocks: UNITDSPR    SULA    TI    UBL    ABDL    ASALCBR    GLOBUSSPR    GMBREW    IFBAGRO    RKDL    SDBL    RADICO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com